ATFV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	40.21	40.21	39.87	40.11	40.11	0.71%	19,198
Sep 3, 2026	39.40	39.92	39.40	39.83	39.83	1.76%	30,917
Sep 2, 2026	39.16	39.16	38.65	39.14	39.14	0.02%	12,713
Sep 1, 2026	39.37	39.37	39.00	39.13	39.13	-1.04%	9,564
Aug 31, 2026	39.42	39.56	39.31	39.54	39.54	-0.36%	143,288
Aug 28, 2026	40.13	40.15	39.65	39.68	39.68	-1.11%	20,214
Aug 27, 2026	39.66	40.55	39.66	40.13	40.13	2.01%	59,292
Aug 26, 2026	38.89	39.53	38.89	39.34	39.34	-0.27%	45,123
Aug 25, 2026	39.50	39.50	39.03	39.45	39.45	1.56%	219,428
Aug 24, 2026	39.10	39.10	38.66	38.84	38.84	-1.59%	20,309
Aug 21, 2026	39.35	40.31	39.21	39.47	39.47	0.58%	35,768
Aug 20, 2026	39.73	39.73	39.08	39.24	39.24	-0.77%	39,786
Aug 19, 2026	40.27	40.27	39.08	39.55	39.55	-1.28%	66,761
Aug 18, 2026	40.40	40.55	40.00	40.06	40.06	-2.18%	14,534
Aug 17, 2026	41.33	41.51	40.95	40.96	40.96	-0.64%	19,792
Aug 14, 2026	41.43	41.43	41.00	41.22	41.22	0.60%	12,989
Aug 13, 2026	40.84	41.47	40.84	40.98	40.98	0.60%	15,693
Aug 12, 2026	40.60	40.76	40.33	40.73	40.73	2.80%	16,340
Aug 11, 2026	39.67	39.86	39.48	39.62	39.62	0.12%	16,273
Aug 10, 2026	39.66	39.97	39.56	39.57	39.57	-0.22%	11,770
Aug 7, 2026	39.56	39.69	39.30	39.66	39.66	2.16%	23,211
Aug 6, 2026	38.65	39.43	38.65	38.82	38.82	-1.55%	29,634
Aug 5, 2026	40.44	40.60	39.43	39.43	39.43	-2.11%	37,638
Aug 4, 2026	40.44	40.50	39.75	40.28	40.28	1.98%	61,694
Aug 3, 2026	38.46	39.92	38.36	39.50	39.50	2.97%	130,991
Jul 31, 2026	38.00	38.49	37.77	38.36	38.36	2.68%	51,825
Jul 30, 2026	36.02	37.45	36.02	37.36	37.36	5.51%	11,452
Jul 29, 2026	36.46	36.46	35.03	35.41	35.41	-1.72%	123,882
Jul 28, 2026	36.60	36.60	35.40	36.03	36.03	-2.70%	26,778
Jul 27, 2026	37.81	37.81	36.36	37.03	37.03	0.14%	9,039
Jul 24, 2026	37.51	37.66	36.64	36.98	36.98	-3.19%	236,923
Jul 23, 2026	38.22	38.30	37.62	38.20	38.20	-0.96%	49,617
Jul 22, 2026	38.50	38.81	38.30	38.57	38.57	-0.57%	37,471
Jul 21, 2026	38.37	38.79	38.22	38.79	38.79	3.19%	14,958
Jul 20, 2026	37.79	38.00	37.48	37.59	37.59	0.53%	7,752
Jul 17, 2026	36.93	37.76	36.03	37.39	37.39	-0.82%	26,831
Jul 16, 2026	38.65	38.73	37.50	37.70	37.70	-3.11%	42,402
Jul 15, 2026	39.33	39.41	38.35	38.91	38.91	-0.99%	26,379
Jul 14, 2026	39.48	39.50	39.10	39.30	39.30	1.76%	19,233
Jul 13, 2026	39.30	39.53	38.62	38.62	38.62	-3.44%	51,377
Jul 10, 2026	39.62	40.23	39.38	40.00	40.00	0.73%	15,868
Jul 9, 2026	39.24	40.01	38.90	39.71	39.71	2.03%	22,587
Jul 8, 2026	38.81	39.17	38.32	38.92	38.92	-0.05%	16,374
Jul 7, 2026	39.16	39.36	38.59	38.94	38.94	-2.63%	42,930
Jul 6, 2026	39.45	40.29	39.45	39.99	39.99	1.24%	15,321
Jul 2, 2026	40.00	40.49	38.94	39.50	39.50	-1.25%	27,096
Jul 1, 2026	40.78	40.78	40.00	40.00	40.00	-3.43%	114,994
Jun 30, 2026	40.99	41.71	40.79	41.42	41.42	1.67%	268,211
Jun 29, 2026	39.45	40.74	39.45	40.74	40.74	4.39%	517,655
Jun 26, 2026	39.00	39.51	38.65	39.03	39.03	-1.55%	73,326